Skip to main content
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.58
+0.09 (0.35%)
Nov 19, 2024, 9:30 AM EST - Market open

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5425.5825.5225.5525.550.04%2,679
Nov 21, 202425.5225.5425.5125.5425.54-11,551
Nov 20, 202425.5325.5825.5225.5425.54-0.16%11,932
Nov 19, 202425.5425.5925.5425.5825.580.35%8,789
Nov 18, 202425.5025.5225.4925.4925.49-0.06%7,903
Nov 15, 202425.4925.5125.4925.5125.510.22%3,428
Nov 14, 202425.5125.5125.4525.4525.45-25,825
Nov 13, 202425.4625.4725.4525.4525.45-903
Nov 12, 202425.4425.4525.4225.4525.45-0.12%18,881
Nov 11, 202425.5525.5525.4825.4825.48-0.04%16,586
Nov 8, 202425.4525.5225.4525.4925.490.69%8,162
Nov 7, 202425.3225.4425.3225.3225.320.30%7,891
Nov 6, 202425.2925.2925.1825.2425.24-1.00%7,866
Nov 5, 202425.4525.5925.4525.5025.500.18%7,995
Nov 4, 202425.4525.5525.4525.4525.450.24%5,605
Nov 1, 202425.4225.4225.3925.3925.39-9,680
Oct 31, 202425.4325.5125.3925.3925.35-0.22%21,727
Oct 30, 202425.4325.5025.4325.4525.40-0.08%1,191
Oct 29, 202425.4425.5125.4025.4725.420.02%18,257
Oct 28, 202425.4825.4825.4625.4625.420.09%6,889
Oct 25, 202425.5525.5525.4425.4425.390.09%157
Oct 24, 202425.2625.4725.2625.4125.370.09%19,161
Oct 23, 202425.4725.4825.3825.3925.35-0.59%17,455
Oct 22, 202425.6125.6125.5425.5425.50-0.23%1,503
Oct 21, 202425.7025.7725.6025.6025.56-0.43%17,575
Oct 18, 202425.7125.7725.7125.7125.67-14,766
Oct 17, 202425.6925.7125.6725.7125.67-0.06%3,392
Oct 16, 202425.7325.8425.7325.7325.680.08%11,175
Oct 15, 202425.6825.7925.6825.7125.660.37%5,918
Oct 14, 202425.6225.6625.6125.6125.57-0.35%10,633
Oct 11, 202425.7125.7225.6825.7025.660.04%4,735
Oct 10, 202425.7025.7025.6925.6925.65-0.12%791
Oct 9, 202425.7925.8525.6825.7225.68-0.05%39,904
Oct 8, 202425.7125.7325.7125.7325.690.07%109
Oct 7, 202425.7225.7425.7225.7225.67-0.19%7,559
Oct 4, 202425.7725.7725.7625.7725.72-0.33%669
Oct 3, 202425.8525.8525.8525.8525.81-0.08%54
Oct 2, 202425.8325.8725.8325.8725.83-0.02%260
Oct 1, 202425.8625.9125.8625.8825.830.04%13,770
Sep 30, 202425.8825.9425.8725.8725.77-0.12%1,467
Sep 27, 202425.9025.9225.9025.9025.800.25%4,555
Sep 26, 202425.8325.8325.8325.8325.73-0.02%209
Sep 25, 202425.8425.8425.8425.8425.74-0.10%253
Sep 24, 202425.8325.8625.8225.8625.76-579
Sep 23, 202425.8525.8725.8525.8625.76-1,520
Sep 20, 202425.8625.8625.8625.8625.76-0.04%160
Sep 19, 202425.9025.9025.8725.8725.77-0.06%1,204
Sep 18, 202425.9325.9325.8925.8925.790.04%2,489
Sep 17, 202425.8926.0425.8825.8825.78-0.06%6,368
Sep 16, 202425.8725.8925.8725.8925.790.07%750
Sep 13, 202425.8925.9825.8725.8725.770.14%4,047
Sep 12, 202425.8425.8425.8425.8425.740.02%89
Sep 11, 202425.8625.9125.8325.8325.73-0.12%17,636
Sep 10, 202425.8125.9425.8125.8625.760.17%25,305
Sep 9, 202425.8525.9125.8225.8225.72-0.06%20,846
Sep 6, 202425.8425.8425.8325.8325.730.31%297
Sep 5, 202425.7625.7725.7525.7525.650.10%9,424
Sep 4, 202425.7325.7525.7325.7325.630.12%5,504
Sep 3, 202425.7025.7025.7025.7025.600.09%-
Aug 30, 202425.7225.7425.6625.6725.54-0.18%27,201
Aug 29, 202425.7025.7325.7025.7225.59-2,450
Aug 28, 202425.7025.8225.7025.7225.590.10%15,437
Aug 27, 202425.7325.7425.7025.7025.56-0.33%17,435
Aug 26, 202425.7525.8225.7325.7825.650.06%11,243
Aug 23, 202425.7225.8425.6725.7725.630.47%6,641
Aug 22, 202425.6425.6625.6425.6525.51-0.18%9,594
Aug 21, 202425.6825.8125.6825.6925.560.21%11,716
Aug 20, 202425.6325.6625.6225.6425.500.06%7,339
Aug 19, 202425.6025.6225.6025.6225.490.20%1,596
Aug 16, 202425.5525.5725.5525.5725.440.04%520
Aug 15, 202425.5425.6525.5325.5625.43-0.23%5,301
Aug 14, 202425.6325.6425.6225.6225.490.12%2,969
Aug 13, 202425.5825.6025.5825.5925.460.08%2,860
Aug 12, 202425.5525.5725.5525.5725.440.18%752
Aug 9, 202425.5225.5325.5125.5325.390.06%3,225
Aug 8, 202425.5125.5125.4825.5125.38-0.14%5,958
Aug 7, 202425.5525.5525.5525.5525.41-0.37%12
Aug 6, 202425.6425.7625.6225.6425.51-0.19%6,533
Aug 5, 202425.7225.7825.6925.6925.560.04%4,627
Aug 2, 202425.6325.6825.6225.6825.550.82%1,969
Aug 1, 202425.4425.4725.4425.4725.340.15%7,202
Jul 31, 202425.3925.4325.3925.4325.260.20%1,187
Jul 30, 202425.3825.4025.3625.3825.200.04%5,004
Jul 29, 202425.3725.3825.3225.3725.190.13%14,727
Jul 26, 202425.3025.3625.3025.3425.16-0.04%386
Jul 25, 202425.3425.4625.3425.3525.170.06%18,800
Jul 24, 202425.3325.3425.3125.3325.15-0.08%2,068
Jul 23, 202425.3325.3525.3325.3525.170.18%1,386
Jul 22, 202425.3425.3825.3125.3125.13-0.10%6,001
Jul 19, 202425.3225.3425.3225.3325.150.03%2,155
Jul 18, 202425.3525.3725.3225.3225.15-0.05%18,221
Jul 17, 202425.3425.3725.3425.3425.16-0.18%13,493
Jul 16, 202425.3425.4025.3425.3825.200.32%7,849
Jul 15, 202425.3125.3125.3025.3025.12-0.24%1,378
Jul 12, 202425.3325.3625.3325.3625.180.08%5,655
Jul 11, 202425.2925.3425.2925.3425.160.48%3,914
Jul 10, 202425.2225.2225.2225.2225.050.08%2,288
Jul 9, 202425.2125.2125.2025.2025.030.02%2,549
Jul 8, 202425.2025.2225.2025.2025.02-0.02%3,308
Jul 5, 202425.1825.2025.1825.2025.030.24%540